Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Basic Materials Wholesale Sector (CIX: MSECTOR758 )

884.52 UNCHANGED
Streaming Delayed Price Updated: 3:32 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2009 1374 1397 1329 1362 0 -23.93(-1.73%)
Oct 29, 2009 1367 1404 1350 1386 0 +27.95(+2.06%)
Oct 28, 2009 1381 1403 1332 1358 0 -41.49(-2.97%)
Oct 27, 2009 1424 1451 1384 1399 0 -35.44(-2.47%)
Oct 26, 2009 1457 1519 1420 1435 0 -30.53(-2.08%)
Oct 23, 2009 1447 1481 1436 1465 0 +3.93(+0.27%)
Oct 22, 2009 1476 1493 1432 1461 0 -21.50(-1.45%)
Oct 21, 2009 1495 1539 1474 1483 0 -17.81(-1.19%)
Oct 20, 2009 1488 1520 1487 1500 0 -5.46(-0.36%)
Oct 19, 2009 1486 1529 1482 1506 0 +23.69(+1.60%)
Oct 16, 2009 1462 1507 1436 1482 0 +6.91(+0.47%)
Oct 15, 2009 1444 1490 1434 1475 0 +22.06(+1.52%)
Oct 14, 2009 1439 1467 1415 1453 0 +19.10(+1.33%)
Oct 13, 2009 1424 1452 1405 1434 0 +2.25(+0.16%)
Oct 12, 2009 1442 1458 1401 1432 0 +33.40(+2.39%)
Oct 09, 2009 1402 1418 1381 1399 0 -0.47(-0.03%)
Oct 08, 2009 1395 1426 1372 1399 0 +19.07(+1.38%)
Oct 07, 2009 1376 1399 1356 1380 0 +5.32(+0.39%)
Oct 06, 2009 1363 1389 1345 1375 0 +24.37(+1.80%)
Oct 05, 2009 1309 1365 1298 1350 0 +41.48(+3.17%)
Oct 02, 2009 1307 1332 1279 1309 0 -13.00(-0.98%)
Oct 01, 2009 1356 1369 1315 1322 0 -37.08(-2.73%)
Sep 30, 2009 1371 1392 1340 1359 0 -10.33(-0.75%)
Sep 29, 2009 1377 1397 1359 1369 0 -12.36(-0.89%)
Sep 28, 2009 1343 1396 1337 1382 0 +40.01(+2.98%)
Sep 25, 2009 1360 1374 1325 1342 0 -29.24(-2.13%)
Sep 24, 2009 1378 1406 1330 1371 0 -6.63(-0.48%)
Sep 23, 2009 1398 1421 1365 1377 0 -19.42(-1.39%)
Sep 22, 2009 1379 1412 1360 1397 0 +25.21(+1.84%)
Sep 21, 2009 1371 1394 1342 1372 0 -1.92(-0.14%)
Sep 18, 2009 1374 1400 1354 1374 0 +2.16(+0.16%)
Sep 17, 2009 1389 1418 1357 1371 0 -11.12(-0.80%)
Sep 16, 2009 1388 1411 1363 1382 0 +5.57(+0.40%)
Sep 15, 2009 1364 1394 1350 1377 0 +16.45(+1.21%)
Sep 14, 2009 1341 1384 1316 1360 0 +8.94(+0.66%)
Sep 11, 2009 1352 1392 1321 1352 0 +11.20(+0.84%)
Sep 10, 2009 1286 1348 1272 1340 0 +55.74(+4.34%)
Sep 09, 2009 1279 1300 1254 1285 0 +12.42(+0.98%)
Sep 08, 2009 1246 1282 1224 1272 0 +36.09(+2.92%)
Sep 04, 2009 1236 1236 1236 0 +26.70(+2.21%)
Sep 03, 2009 1195 1225 1176 1209 0 +15.95(+1.34%)
Sep 02, 2009 1191 1213 1173 1193 0 -6.47(-0.54%)
Sep 01, 2009 1222 1240 1178 1200 0 -21.36(-1.75%)
Aug 31, 2009 1241 1256 1195 1221 0 -30.85(-2.46%)
Aug 28, 2009 1268 1298 1235 1252 0 -1.39(-0.11%)
Aug 27, 2009 1264 1282 1221 1254 0 -14.50(-1.14%)
Aug 26, 2009 1288 1306 1254 1268 0 -15.27(-1.19%)
Aug 25, 2009 1256 1307 1244 1283 0 +36.45(+2.92%)
Aug 24, 2009 1225 1285 1213 1247 0 +32.12(+2.64%)
Aug 21, 2009 1196 1236 1185 1215 0 +29.40(+2.48%)
Aug 20, 2009 1153 1194 1143 1185 0 +31.09(+2.69%)
Aug 19, 2009 1143 1169 1127 1154 0 -2.04(-0.18%)
Aug 18, 2009 1128 1169 1122 1156 0 +29.23(+2.59%)
Aug 17, 2009 1141 1155 1106 1127 0 -37.92(-3.26%)
Aug 14, 2009 1180 1196 1142 1165 0 -13.65(-1.16%)
Aug 13, 2009 1176 1203 1144 1179 0 +11.20(+0.96%)
Aug 12, 2009 1164 1190 1144 1167 0 -2.06(-0.18%)
Aug 11, 2009 1177 1196 1157 1169 0 -8.41(-0.71%)
Aug 10, 2009 1187 1217 1155 1178 0 -7.45(-0.63%)
Aug 07, 2009 1141 1204 1126 1185 0 +64.30(+5.74%)
Aug 06, 2009 1133 1170 1096 1121 0 -18.12(-1.59%)
Aug 05, 2009 1126 1151 1112 1139 0 +16.45(+1.47%)
Aug 04, 2009 1117 1138 1100 1123 0 +0.51(+0.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.